PHG - Koninklijke Philips N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201837.1437.3236.9737.1537.15411,824
Nov 20, 201836.1136.6836.1036.2036.201,296,600
Nov 19, 201837.8737.9537.1637.4037.40632,200
Nov 16, 201837.4537.9037.3237.7637.76733,400
Nov 15, 201837.3437.8936.9337.7637.76941,800
Nov 14, 201837.9738.0037.5037.7237.721,545,500
Nov 13, 201837.8138.0137.5037.6037.601,149,700
Nov 12, 201838.0538.1037.4837.5237.52684,900
Nov 09, 201838.0938.2737.9038.2538.25804,800
Nov 08, 201838.5838.7638.2238.3638.361,035,800
Nov 07, 201838.9039.3538.8139.3139.311,117,600
Nov 06, 201838.2538.4038.0838.3738.37874,600
Nov 05, 201838.2938.4538.0338.4438.441,150,700
Nov 02, 201838.7238.8338.0838.3538.351,355,100
Nov 01, 201837.8238.3137.7138.3038.301,427,200
Oct 31, 201837.0737.5336.9737.2337.231,520,000
Oct 30, 201835.6036.3835.5636.3336.331,126,900
Oct 29, 201836.6236.7335.6936.0736.071,458,600
Oct 26, 201835.9936.6235.7136.3236.321,490,600
Oct 25, 201836.0336.6235.7936.3336.331,428,700
Oct 24, 201835.7735.9335.0935.1035.102,192,400
Oct 23, 201836.3836.5235.8936.3636.361,867,200
Oct 22, 201837.0637.1036.0636.5236.522,713,900
Oct 19, 201839.6840.2139.6539.9539.951,745,000
Oct 18, 201841.0441.0740.4140.5140.511,058,700
Oct 17, 201841.5641.5641.2141.3641.361,021,100
Oct 16, 201841.2241.4741.0041.4341.43881,700
Oct 15, 201840.2340.5540.2040.2940.291,225,800
Oct 12, 201840.8040.8540.2440.7540.75880,400
Oct 11, 201840.9441.1840.1540.3140.311,449,000
Oct 10, 201841.8941.9040.6540.6840.681,775,300
Oct 09, 201841.3541.9241.3541.6641.661,076,500
Oct 08, 201841.5941.9641.4241.7841.78830,100
Oct 05, 201842.4342.8342.3342.6242.62890,400
Oct 04, 201843.7043.7842.6943.0143.011,432,300
Oct 03, 201844.3944.5444.0944.3644.361,265,400
Oct 02, 201844.3144.3843.9844.1344.131,583,100
Oct 01, 201845.9946.0945.6545.6745.671,127,500
Sep 28, 201845.5545.7445.4445.5145.51559,600
Sep 27, 201846.3346.4446.1046.1146.11863,500
Sep 26, 201846.3246.6746.2846.3746.371,233,200
Sep 25, 201846.3946.6646.2746.3246.32551,100
Sep 24, 201845.6745.7245.5945.6845.68489,700
Sep 21, 201846.0446.1645.8345.8545.85452,700
Sep 20, 201846.0046.2745.9646.2446.24745,200
Sep 19, 201845.3045.6045.1645.5445.54515,500
Sep 18, 201845.1645.6145.1545.5045.50606,500
Sep 17, 201845.6845.7645.3645.4145.41683,000
Sep 14, 201845.8145.9945.6045.7545.75463,300
Sep 13, 201845.8546.0945.7845.9645.96726,500
Sep 12, 201844.9445.5444.8945.3945.391,057,300
Sep 11, 201844.1844.4644.0944.4544.451,493,500
Sep 10, 201843.9744.0443.8843.9743.97640,600
Sep 07, 201843.2443.6943.2243.4343.431,242,400
Sep 06, 201843.3743.6143.1343.3443.34948,200
Sep 05, 201843.5043.6143.2043.3443.34971,000
Sep 04, 201843.6344.0143.6143.9943.99747,500
Aug 31, 201844.5644.8744.4244.6344.63554,000
Aug 30, 201845.1645.4745.1045.2645.26442,700
Aug 29, 201845.4245.7045.3445.6145.61863,400
Aug 28, 201845.3945.4145.0745.1845.181,181,600
Aug 27, 201844.2344.6644.2044.6344.63593,200
Aug 24, 201843.8744.1643.8144.0944.09808,900
Aug 23, 201843.8844.0043.6043.6943.691,165,200
Aug 22, 201843.8343.8643.4543.5543.551,267,700
Aug 21, 201843.0643.0942.7742.9642.961,597,500
Aug 20, 201842.8842.9842.7242.7442.74580,900
Aug 17, 201842.4442.9142.3842.8642.86635,200
Aug 16, 201842.4442.5742.3342.3742.37983,700
Aug 15, 201842.0842.1041.6441.8841.881,350,000
Aug 14, 201843.0243.0442.6542.8042.80690,900
Aug 13, 201842.8843.0942.6442.7742.77722,500
Aug 10, 201843.2743.3642.8042.9142.91763,300
Aug 09, 201844.1844.2143.9243.9543.95481,600
Aug 08, 201844.2144.4344.1944.3644.36801,400
Aug 07, 201844.3744.4944.2944.4344.43677,700
Aug 06, 201843.7843.9943.7143.8543.85970,500
Aug 03, 201843.5943.9043.5943.8243.822,043,500
Aug 02, 201843.6643.8343.6343.7343.73628,700
Aug 01, 201843.9043.9243.6743.8043.80985,800
Jul 31, 201844.0244.1143.7543.8243.82725,900
Jul 30, 201844.1944.2443.7243.7943.79853,100
Jul 27, 201844.6744.7144.0144.2444.24931,800
Jul 26, 201844.1544.6044.0944.3344.331,199,800
Jul 25, 201843.1743.8243.0443.7643.761,449,100
Jul 24, 201843.0043.1942.5542.6742.671,180,800
Jul 23, 201842.2642.3941.9842.1242.121,628,200
Jul 20, 201842.7143.1242.6342.8842.881,000,100
Jul 19, 201842.9743.1842.8342.9742.97719,100
Jul 18, 201843.5043.6743.4743.5643.56608,900
Jul 17, 201843.3843.6843.3743.5743.57670,700
Jul 16, 201843.6743.7543.4643.5143.51445,300
Jul 13, 201843.5243.7243.4643.6643.66569,200
Jul 12, 201843.1743.4643.1443.4143.41591,300
Jul 11, 201843.1943.4242.9243.0543.05866,800
Jul 10, 201843.8743.9843.7143.9743.97625,700
Jul 09, 201843.8743.9043.6543.7843.781,154,400
Jul 06, 201843.4443.6143.3743.4843.48951,600
Jul 05, 201843.1143.1642.7942.9742.97646,100
Jul 03, 201843.0443.2142.8142.8442.84684,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...